NYSEARCA:FAZ
DIREXION DAILY FINANCIAL BEAR 3X SHARES ETF Price (Quote)
$10.61
-0.100 (-0.93%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 FAZ stock ended at $10.61. This is 0.93% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.35% from a day low at $10.53 to a day high of $10.67. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $10.60 | $10.67 | $10.53 | $10.61 | 1 926 425 |
| May 06, 2024 | $10.88 | $10.93 | $10.70 | $10.71 | 2 421 525 |
| May 03, 2024 | $11.01 | $11.27 | $10.93 | $11.08 | 3 222 702 |
| May 02, 2024 | $11.06 | $11.42 | $11.00 | $11.18 | 3 250 282 |
| May 01, 2024 | $11.30 | $11.32 | $10.84 | $11.26 | 5 490 058 |
| Apr 30, 2024 | $11.03 | $11.25 | $10.92 | $11.25 | 3 183 970 |
| Apr 29, 2024 | $10.88 | $11.04 | $10.74 | $10.93 | 2 382 646 |
| Apr 26, 2024 | $10.88 | $10.94 | $10.69 | $10.86 | 1 925 877 |
| Apr 25, 2024 | $10.80 | $11.07 | $10.69 | $10.79 | 4 403 328 |
| Apr 24, 2024 | $10.67 | $10.76 | $10.57 | $10.61 | 3 054 068 |
| Apr 23, 2024 | $10.66 | $10.73 | $10.52 | $10.58 | 2 882 199 |
| Apr 22, 2024 | $11.01 | $11.16 | $10.60 | $10.77 | 2 626 762 |
| Apr 19, 2024 | $11.45 | $11.55 | $11.13 | $11.20 | 3 448 014 |
| Apr 18, 2024 | $11.64 | $11.75 | $11.35 | $11.66 | 4 428 632 |
| Apr 17, 2024 | $11.70 | $11.92 | $11.54 | $11.76 | 3 233 890 |
| Apr 16, 2024 | $11.56 | $11.90 | $11.52 | $11.83 | 6 970 442 |
| Apr 15, 2024 | $11.04 | $11.71 | $10.86 | $11.64 | 4 332 457 |
| Apr 12, 2024 | $11.22 | $11.56 | $11.08 | $11.41 | 5 523 911 |
| Apr 11, 2024 | $10.79 | $11.17 | $10.72 | $10.96 | 4 383 225 |
| Apr 10, 2024 | $10.58 | $10.83 | $10.47 | $10.75 | 5 182 507 |
| Apr 09, 2024 | $10.07 | $10.52 | $10.01 | $10.28 | 3 171 540 |
| Apr 08, 2024 | $10.20 | $10.23 | $10.04 | $10.11 | 2 531 690 |
| Apr 05, 2024 | $10.46 | $10.50 | $10.14 | $10.24 | 3 512 840 |
| Apr 04, 2024 | $9.94 | $10.55 | $9.85 | $10.51 | 4 984 621 |
| Apr 03, 2024 | $10.13 | $10.23 | $9.93 | $10.14 | 1 926 294 |
